Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 3.789 | 3.789 | 3.789 | 0 | -0.03(-0.77%) | |
Aug 28, 2009 | 3.818 | 3.818 | 3.818 | 0 | +0.00(+0.01%) | |
Aug 27, 2009 | 3.818 | 3.818 | 3.818 | 0 | +0.02(+0.49%) | |
Aug 26, 2009 | 3.800 | 3.800 | 3.800 | 0 | +0.00(+0.12%) | |
Aug 25, 2009 | 3.795 | 3.795 | 3.795 | 0 | -0.01(-0.18%) | |
Aug 24, 2009 | 3.812 | 3.820 | 3.787 | 3.802 | 0 | -0.00(-0.01%) |
Aug 21, 2009 | 3.816 | 3.832 | 3.795 | 3.803 | 0 | -0.01(-0.31%) |
Aug 20, 2009 | 3.814 | 3.814 | 3.814 | 0 | -0.00(-0.04%) | |
Aug 19, 2009 | 3.830 | 3.836 | 3.805 | 3.816 | 0 | -0.00(-0.03%) |
Aug 18, 2009 | 3.817 | 3.817 | 3.817 | 0 | +0.02(+0.57%) | |
Aug 17, 2009 | 3.796 | 3.796 | 3.796 | 3.796 | 0 | +0.00(+0.08%) |
Aug 14, 2009 | 3.798 | 3.810 | 3.782 | 3.792 | 0 | -0.00(-0.05%) |
Aug 13, 2009 | 3.832 | 3.834 | 3.782 | 3.795 | 0 | -0.04(-1.04%) |
Aug 12, 2009 | 3.865 | 3.894 | 3.828 | 3.834 | 0 | -0.04(-0.97%) |
Aug 11, 2009 | 3.868 | 3.881 | 3.834 | 3.872 | 0 | +0.01(+0.35%) |
Aug 10, 2009 | 3.910 | 3.956 | 3.853 | 3.858 | 0 | -0.06(-1.51%) |
Aug 07, 2009 | 3.917 | 3.917 | 3.917 | 0 | -0.01(-0.19%) | |
Aug 06, 2009 | 3.899 | 3.942 | 3.889 | 3.925 | 0 | +0.03(+0.80%) |
Aug 05, 2009 | 3.894 | 3.894 | 3.894 | 0 | +0.02(+0.44%) | |
Aug 04, 2009 | 3.877 | 3.877 | 3.877 | 0 | +0.08(+2.12%) | |
Aug 03, 2009 | 3.768 | 3.833 | 3.739 | 3.796 | 0 | +0.03(+0.73%) |
Jul 31, 2009 | 3.784 | 3.809 | 3.768 | 3.769 | 0 | -0.02(-0.45%) |
Jul 30, 2009 | 3.818 | 3.822 | 3.781 | 3.786 | 0 | -0.02(-0.62%) |
Jul 29, 2009 | 3.809 | 3.809 | 3.809 | 0 | +0.03(+0.78%) | |
Jul 28, 2009 | 3.780 | 3.780 | 3.780 | 0 | -0.04(-1.15%) | |
Jul 27, 2009 | 3.824 | 3.824 | 3.824 | 3.824 | 0 | -0.05(-1.24%) |
Jul 24, 2009 | 3.872 | 3.872 | 3.872 | 0 | -0.00(-0.01%) | |
Jul 23, 2009 | 3.884 | 3.888 | 3.840 | 3.873 | 0 | -0.01(-0.32%) |
Jul 22, 2009 | 3.882 | 3.902 | 3.871 | 3.885 | 0 | -0.01(-0.26%) |
Jul 21, 2009 | 3.895 | 3.895 | 3.895 | 0 | +0.02(+0.61%) | |
Jul 20, 2009 | 3.871 | 3.871 | 3.871 | 0 | -0.02(-0.48%) | |
Jul 17, 2009 | 3.890 | 3.890 | 3.890 | 0 | +0.01(+0.21%) | |
Jul 16, 2009 | 3.897 | 3.924 | 3.863 | 3.881 | 0 | -0.02(-0.47%) |
Jul 15, 2009 | 3.928 | 3.931 | 3.858 | 3.900 | 0 | -0.06(-1.49%) |
Jul 14, 2009 | 3.959 | 3.959 | 3.959 | 0 | -0.02(-0.45%) | |
Jul 13, 2009 | 3.977 | 3.977 | 3.977 | 0 | +0.00(+0.05%) | |
Jul 10, 2009 | 3.975 | 3.975 | 3.975 | 0 | +0.03(+0.87%) | |
Jul 09, 2009 | 3.941 | 3.941 | 3.941 | 0 | -0.03(-0.87%) | |
Jul 08, 2009 | 3.930 | 4.000 | 3.930 | 3.975 | 0 | +0.05(+1.17%) |
Jul 07, 2009 | 3.929 | 3.929 | 3.929 | 0 | +0.01(+0.15%) | |
Jul 06, 2009 | 3.924 | 3.924 | 3.924 | 0 | +0.04(+1.12%) | |
Jul 03, 2009 | 3.880 | 3.880 | 3.880 | 0 | +0.00(+0.11%) | |
Jul 02, 2009 | 3.857 | 3.888 | 3.852 | 3.876 | 0 | +0.02(+0.60%) |
Jul 01, 2009 | 3.925 | 3.934 | 3.848 | 3.853 | 0 | -0.08(-1.98%) |
Jun 30, 2009 | 3.923 | 3.946 | 3.886 | 3.931 | 0 | +0.00(+0.04%) |
Jun 29, 2009 | 3.966 | 3.970 | 3.921 | 3.929 | 0 | -0.03(-0.73%) |
Jun 26, 2009 | 3.958 | 3.958 | 3.958 | 0 | -0.00(-0.04%) | |
Jun 25, 2009 | 3.960 | 3.960 | 3.960 | 0 | +0.01(+0.26%) | |
Jun 24, 2009 | 3.961 | 3.961 | 3.913 | 3.950 | 0 | +0.01(+0.36%) |
Jun 23, 2009 | 3.986 | 3.991 | 3.926 | 3.936 | 0 | -0.05(-1.19%) |
Jun 22, 2009 | 3.956 | 3.989 | 3.942 | 3.983 | 0 | +0.04(+0.96%) |
Jun 19, 2009 | 3.959 | 3.978 | 3.933 | 3.945 | 0 | -0.01(-0.36%) |
Jun 18, 2009 | 3.959 | 3.959 | 3.959 | 3.959 | 0 | -0.01(-0.26%) |
Jun 17, 2009 | 3.954 | 3.983 | 3.926 | 3.970 | 0 | +0.02(+0.38%) |
Jun 16, 2009 | 3.954 | 3.954 | 3.954 | 3.954 | 0 | -0.02(-0.39%) |
Jun 15, 2009 | 3.970 | 3.970 | 3.970 | 3.970 | 0 | +0.03(+0.68%) |
Jun 14, 2009 | 3.943 | 3.943 | 3.943 | 3.943 | 0 | +0.01(+0.36%) |
Jun 12, 2009 | 3.905 | 3.946 | 3.885 | 3.929 | 0 | +0.02(+0.43%) |
Jun 11, 2009 | 3.905 | 3.912 | 3.905 | 3.912 | 0 | -0.02(-0.51%) |
Jun 10, 2009 | 3.932 | 3.932 | 3.932 | 3.932 | 0 | -0.00(-0.02%) |
Jun 09, 2009 | 3.933 | 3.933 | 3.933 | 0 | -0.05(-1.32%) | |
Jun 08, 2009 | 3.985 | 3.985 | 3.985 | 3.985 | 0 | +0.02(+0.45%) |
Jun 05, 2009 | 3.934 | 3.988 | 3.904 | 3.967 | 0 | +0.03(+0.69%) |
Jun 04, 2009 | 3.940 | 3.940 | 3.940 | 0 | -0.02(-0.62%) | |
Jun 03, 2009 | 3.962 | 3.970 | 3.957 | 3.965 | 0 | +0.06(+1.64%) |
Jun 02, 2009 | 3.890 | 3.911 | 3.880 | 3.901 | 0 | +0.00(+0.11%) |